Options Chain for FORTINET INC COM (FTNT) - $79.29 as of 8/29/2025 3:24:44 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 36.00 | 40.85 | 44.40 | 42.63 | % | 1.18 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 40.00 | 36.85 | 40.30 | 38.58 | % | 0.96 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 45.00 | 31.75 | 35.50 | 33.63 | % | 0.75 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 50.00 | 27.00 | 30.60 | 28.80 | % | 0.58 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 55.00 | 21.75 | 25.50 | 23.63 | 19.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:01 PM EST |
| 60.00 | 17.95 | 20.35 | 19.15 | 20.30 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.50 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:01 PM EST |
| 65.00 | 11.80 | 15.45 | 13.63 | 14.35 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.20 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:01 PM EST |
| 66.00 | 10.95 | 14.40 | 12.68 | % | 0.19 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 67.00 | 10.80 | 13.55 | 12.18 | % | 0.18 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 68.00 | 9.05 | 12.35 | 10.70 | % | 0.16 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 69.00 | 8.40 | 11.00 | 9.70 | % | 0.14 | 0 | 0 | 0.88 | 0.99 | 0.01 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 70.00 | 8.20 | 9.70 | 8.95 | 8.62 | +0.49 | +6.03% | 0.13 | 2 | 130 | 0.71 | 0.98 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 71.00 | 6.45 | 9.20 | 7.83 | % | 0.11 | 0 | 0 | 0.74 | 0.97 | 0.02 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 72.00 | 5.80 | 8.05 | 6.93 | % | 0.10 | 0 | 0 | 0.72 | 0.95 | 0.03 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 73.00 | 4.90 | 6.85 | 5.88 | % | 0.08 | 0 | 0 | 0.61 | 0.92 | 0.04 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 73.50 | 3.60 | 7.15 | 5.38 | % | 0.07 | 0 | 0 | 0.71 | 0.90 | 0.04 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 74.00 | 3.80 | 6.20 | 5.00 | % | 0.07 | 0 | 0 | 0.56 | 0.88 | 0.05 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 75.00 | 3.70 | 4.55 | 4.13 | 4.07 | -0.88 | -17.78% | 0.06 | 2 | 874 | 0.24 | 0.82 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 76.00 | 2.68 | 3.75 | 3.22 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 92 | 0.22 | 0.76 | 0.07 | -0.05 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 76.50 | 3.15 | 3.45 | 3.30 | % | 0.04 | 0 | 0 | 0.31 | 0.72 | 0.08 | -0.06 | 8/29/2025 4:00:01 PM EST | |||
| 77.00 | 2.72 | 3.15 | 2.94 | 2.67 | -0.03 | -1.12% | 0.04 | 4 | 55 | 0.30 | 0.68 | 0.09 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 77.50 | 2.46 | 2.58 | 2.52 | 2.33 | -0.62 | -21.02% | 0.03 | 1 | 22 | 0.29 | 0.63 | 0.09 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 78.00 | 2.14 | 2.24 | 2.19 | 2.00 | -0.64 | -24.25% | 0.03 | 15 | 56 | 0.28 | 0.59 | 0.09 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 78.50 | 1.85 | 1.93 | 1.89 | 1.82 | -0.33 | -15.35% | 0.02 | 14 | 36 | 0.28 | 0.54 | 0.09 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 79.00 | 1.59 | 1.65 | 1.62 | 1.45 | -0.63 | -30.29% | 0.02 | 139 | 79 | 0.27 | 0.50 | 0.09 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 80.00 | 1.14 | 1.20 | 1.17 | 1.05 | -0.50 | -32.26% | 0.01 | 68 | 966 | 0.27 | 0.41 | 0.09 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 81.00 | 0.79 | 0.83 | 0.81 | 0.75 | -0.40 | -34.79% | 0.01 | 13 | 203 | 0.27 | 0.32 | 0.08 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 81.50 | 0.46 | 0.70 | 0.58 | 0.59 | -0.37 | -38.55% | 0.01 | 12 | 11 | 0.27 | 0.28 | 0.08 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 82.00 | 0.51 | 0.58 | 0.55 | 0.49 | -0.35 | -41.67% | 0.01 | 44 | 52 | 0.26 | 0.24 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 82.50 | 0.43 | 0.48 | 0.46 | 0.39 | -0.33 | -45.84% | 0.01 | 26 | 7 | 0.27 | 0.21 | 0.06 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 83.00 | 0.35 | 0.94 | 0.65 | 0.31 | -0.28 | -47.46% | 0.01 | 15 | 147 | 0.33 | 0.17 | 0.06 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 84.00 | 0.23 | 0.59 | 0.41 | 0.29 | -0.13 | -30.96% | 0.00 | 2 | 94 | 0.30 | 0.12 | 0.05 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 85.00 | 0.03 | 0.22 | 0.13 | 0.18 | -0.11 | -37.94% | 0.00 | 1 | 119 | 0.23 | 0.08 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 86.00 | 0.04 | 0.45 | 0.25 | 0.16 | +0.02 | +14.29% | 0.00 | 2 | 117 | 0.34 | 0.05 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 87.00 | 0.03 | 0.54 | 0.29 | 0.10 | -0.22 | -68.75% | 0.00 | 2 | 8 | 0.37 | 0.03 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 88.00 | 0.02 | 0.10 | 0.06 | 0.09 | -0.03 | -25.00% | 0.00 | 1 | 33 | 0.29 | 0.02 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 89.00 | 0.01 | 0.24 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.35 | 0.01 | 0.01 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 90.00 | 0.01 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 19 | 68 | 0.35 | 0.01 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 91.00 | 0.01 | 0.43 | 0.22 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 92.00 | 0.00 | 1.48 | 0.74 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 93.00 | 0.00 | 1.78 | 0.89 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 94.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.11 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:01 PM EST |
| 96.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:01 PM EST |
| 97.00 | 0.00 | 1.77 | 0.89 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.22 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:01 PM EST |
| 98.00 | 0.00 | 2.14 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:01 PM EST |
| 99.00 | 0.00 | 1.77 | 0.89 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 1.27 | 0.64 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:01 PM EST |
| 101.00 | 0.00 | 1.77 | 0.89 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 102.00 | 0.00 | 1.00 | 0.50 | 4.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.08 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:01 PM EST |
| 103.00 | 0.00 | 1.77 | 0.89 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 104.00 | 0.00 | 2.13 | 1.07 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:01 PM EST |
| 106.00 | 0.00 | 2.13 | 1.07 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:01 PM EST |
| 107.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 108.00 | 0.00 | 1.22 | 0.61 | 3.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 4:00:01 PM EST |
| 109.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.96 | 0.48 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:01 PM EST |
| 111.00 | 0.00 | 0.92 | 0.46 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:01 PM EST |
| 112.00 | 0.00 | 0.89 | 0.45 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.45 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:01 PM EST |
| 113.00 | 0.00 | 0.86 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:01 PM EST |
| 114.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.82 | 0.41 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.41 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:01 PM EST |
| 116.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 117.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 118.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.22 | 0.11 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 36.00 | 0.00 | 1.26 | 0.63 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.26 | 0.63 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 1.48 | 0.74 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.85 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 1.88 | 0.94 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.42 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 65.00 | 0.01 | 0.83 | 0.42 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.60 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 66.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 67.00 | 0.00 | 1.01 | 0.51 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 68.00 | 0.01 | 0.40 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 69.00 | 0.01 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.39 | -0.01 | 0.01 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 70.00 | 0.04 | 0.28 | 0.16 | 0.09 | +0.01 | +12.50% | 0.00 | 2 | 230 | 0.39 | -0.02 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 71.00 | 0.03 | 0.49 | 0.26 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | -0.03 | 0.02 | -0.02 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 72.00 | 0.10 | 0.49 | 0.30 | 0.18 | -0.22 | -55.00% | 0.00 | 8 | 112 | 0.36 | -0.05 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 73.00 | 0.03 | 0.67 | 0.35 | 0.22 | -0.31 | -58.50% | 0.00 | 2 | 33 | 0.34 | -0.08 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 73.50 | 0.04 | 0.38 | 0.21 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | -0.10 | 0.04 | -0.03 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 74.00 | 0.28 | 0.54 | 0.41 | 0.34 | -0.02 | -5.56% | 0.01 | 2 | 42 | 0.32 | -0.12 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 75.00 | 0.28 | 0.66 | 0.47 | 0.48 | +0.03 | +6.67% | 0.01 | 18 | 230 | 0.28 | -0.18 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 76.00 | 0.61 | 0.68 | 0.65 | 0.70 | +0.09 | +14.76% | 0.01 | 12 | 346 | 0.28 | -0.24 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 76.50 | 0.74 | 0.98 | 0.86 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.30 | -0.28 | 0.08 | -0.06 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 77.00 | 0.76 | 0.96 | 0.86 | 1.05 | +0.20 | +23.53% | 0.01 | 6 | 74 | 0.28 | -0.32 | 0.09 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 77.50 | 1.05 | 1.13 | 1.09 | 1.18 | +0.01 | +0.86% | 0.01 | 5 | 20 | 0.28 | -0.37 | 0.09 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 78.00 | 1.23 | 1.32 | 1.28 | 1.41 | +0.25 | +21.56% | 0.02 | 2 | 50 | 0.27 | -0.41 | 0.09 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 78.50 | 1.45 | 1.54 | 1.50 | 1.59 | +0.12 | +8.17% | 0.02 | 1 | 25 | 0.27 | -0.46 | 0.09 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 79.00 | 1.65 | 1.79 | 1.72 | 1.86 | +0.14 | +8.14% | 0.02 | 19 | 37 | 0.27 | -0.50 | 0.09 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 80.00 | 2.23 | 2.98 | 2.61 | 2.43 | +0.13 | +5.66% | 0.03 | 4 | 38 | 0.32 | -0.59 | 0.09 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 81.00 | 2.87 | 3.80 | 3.34 | 3.20 | +0.85 | +36.17% | 0.04 | 5 | 11 | 0.33 | -0.68 | 0.08 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 81.50 | 3.25 | 3.80 | 3.53 | 3.39 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | -0.72 | 0.08 | -0.05 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 82.00 | 2.72 | 4.80 | 3.76 | 3.91 | % | 0.05 | 1 | 0 | 0.43 | -0.76 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 82.50 | 3.80 | 5.30 | 4.55 | % | 0.06 | 0 | 0 | 0.58 | -0.79 | 0.06 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 83.00 | 2.80 | 6.50 | 4.65 | 3.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.64 | -0.83 | 0.06 | -0.04 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 84.00 | 4.60 | 6.65 | 5.63 | 6.40 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.53 | -0.88 | 0.05 | -0.03 | 8/13/2025 | 8/29/2025 4:00:01 PM EST |
| 85.00 | 5.40 | 7.70 | 6.55 | 6.43 | +0.63 | +10.87% | 0.08 | 21 | 202 | 0.64 | -0.92 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 86.00 | 5.95 | 8.55 | 7.25 | 7.38 | +1.30 | +21.39% | 0.08 | 20 | 2 | 0.57 | -0.95 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 87.00 | 7.00 | 10.10 | 8.55 | 6.45 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.74 | -0.97 | 0.02 | -0.01 | 8/18/2025 | 8/29/2025 4:00:01 PM EST |
| 88.00 | 7.80 | 11.25 | 9.53 | 8.66 | -1.17 | -11.91% | 0.11 | 3 | 8 | 0.76 | -0.98 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 89.00 | 8.85 | 12.30 | 10.58 | 2.70 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.79 | -0.99 | 0.01 | 0.00 | 8/6/2025 | 8/29/2025 4:00:01 PM EST |
| 90.00 | 9.80 | 13.05 | 11.43 | 13.12 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.83 | -0.99 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:01 PM EST |
| 91.00 | 10.60 | 14.25 | 12.43 | 11.08 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.91 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:01 PM EST |
| 92.00 | 12.30 | 15.30 | 13.80 | 13.40 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.04 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:01 PM EST |
| 93.00 | 12.65 | 16.35 | 14.50 | 19.26 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:01 PM EST |
| 94.00 | 13.75 | 17.15 | 15.45 | 17.21 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:01 PM EST |
| 95.00 | 14.70 | 18.30 | 16.50 | 18.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:01 PM EST |
| 96.00 | 16.85 | 18.55 | 17.70 | 21.37 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:01 PM EST |
| 97.00 | 17.85 | 20.30 | 19.08 | 23.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:01 PM EST |
| 98.00 | 17.90 | 21.00 | 19.45 | 5.28 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:01 PM EST |
| 99.00 | 18.55 | 22.35 | 20.45 | 26.92 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:01 PM EST |
| 100.00 | 19.55 | 23.35 | 21.45 | 27.61 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:01 PM EST |
| 101.00 | 21.80 | 24.15 | 22.98 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 102.00 | 21.70 | 25.20 | 23.45 | % | 0.23 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 103.00 | 23.40 | 26.30 | 24.85 | % | 0.24 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 104.00 | 23.90 | 26.35 | 25.13 | % | 0.24 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 105.00 | 24.75 | 28.05 | 26.40 | % | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 106.00 | 25.70 | 29.25 | 27.48 | % | 0.26 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 107.00 | 26.50 | 30.30 | 28.40 | % | 0.27 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 108.00 | 27.65 | 30.75 | 29.20 | % | 0.27 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 109.00 | 29.35 | 32.20 | 30.78 | % | 0.28 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 110.00 | 30.30 | 33.20 | 31.75 | % | 0.29 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 111.00 | 31.25 | 33.90 | 32.58 | % | 0.29 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 112.00 | 31.75 | 35.25 | 33.50 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 113.00 | 33.10 | 35.00 | 34.05 | % | 0.30 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 114.00 | 34.10 | 37.15 | 35.63 | % | 0.31 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 115.00 | 35.05 | 38.20 | 36.63 | % | 0.32 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 116.00 | 35.80 | 38.95 | 37.38 | % | 0.32 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 117.00 | 36.75 | 40.25 | 38.50 | % | 0.33 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 118.00 | 38.30 | 40.65 | 39.48 | % | 0.33 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 120.00 | 39.65 | 43.20 | 41.43 | % | 0.35 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 125.00 | 44.85 | 48.20 | 46.53 | % | 0.37 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 130.00 | 50.25 | 53.25 | 51.75 | % | 0.40 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 135.00 | 54.55 | 58.35 | 56.45 | % | 0.42 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 140.00 | 59.60 | 63.35 | 61.48 | % | 0.44 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 145.00 | 64.75 | 68.10 | 66.43 | % | 0.46 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST |